14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today AAOI ranks #16898 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Applied Optoelectronics Stock Forecast NASDAQ:AAOI

$4.10 (3.27%)

Volume: 454k

Closed: Jan 19, 2022

Hollow Logo Score: -4.729

Applied Optoelectronics Stock Forecast

$4.10 (3.27%)

Volume: 454k

Closed: Jan 19, 2022

Score Hollow Logo -4.729

Applied Optoelectronics Stock Price (Quote) NASDAQ:AAOI

$4.10 ( 3.27% ) Wednesday, 19th Jan 2022

Range Low Price High Price Comment
30 days $3.96 $5.69 Wednesday, 19th Jan 2022 AAOI stock ended at $4.10. This is 3.27% more than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 4.28% from a day low at $3.97 to a day high of $4.14.
90 days $3.96 $8.86
52 weeks $3.96 $13.95

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2022-01-19 $3.97 $4.14 $3.97 $4.10 454 191
2022-01-18 $4.08 $4.15 $3.96 $3.97 470 044
2022-01-14 $4.19 $4.24 $4.04 $4.11 755 403
2022-01-13 $4.42 $4.42 $4.19 $4.20 566 318
2022-01-12 $4.47 $4.57 $4.41 $4.42 530 899
2022-01-11 $4.32 $4.50 $4.27 $4.41 529 064
2022-01-10 $4.67 $4.67 $4.35 $4.38 1 007 339
2022-01-07 $4.80 $4.85 $4.63 $4.69 556 672
2022-01-06 $5.00 $5.07 $4.76 $4.77 991 200
2022-01-05 $5.26 $5.34 $5.01 $5.03 465 097
2022-01-04 $5.30 $5.38 $5.20 $5.29 549 442
2022-01-03 $5.20 $5.31 $5.08 $5.27 477 059
2021-12-31 $5.37 $5.45 $5.12 $5.14 618 067
2021-12-30 $5.29 $5.45 $5.16 $5.35 609 637
2021-12-29 $5.49 $5.50 $5.29 $5.30 423 577
2021-12-28 $5.59 $5.62 $5.46 $5.48 356 357
2021-12-27 $5.61 $5.69 $5.59 $5.59 559 161
2021-12-23 $5.45 $5.65 $5.45 $5.64 640 851
2021-12-22 $5.48 $5.48 $5.32 $5.46 484 502
2021-12-21 $5.40 $5.55 $5.40 $5.47 393 445
2021-12-20 $5.55 $5.55 $5.28 $5.38 357 430
2021-12-17 $5.39 $5.68 $5.29 $5.67 596 486
2021-12-16 $5.76 $5.76 $5.38 $5.44 503 752
2021-12-15 $5.60 $5.74 $5.43 $5.74 280 205
2021-12-14 $5.60 $5.71 $5.54 $5.61 396 448
2021-12-13 $5.73 $5.78 $5.60 $5.69 321 146
2021-12-10 $6.00 $6.07 $5.76 $5.78 435 397
2021-12-09 $5.89 $6.14 $5.87 $5.93 529 476
2021-12-08 $5.65 $6.02 $5.59 $5.91 362 127
2021-12-07 $5.56 $5.74 $5.54 $5.68 406 008
2021-12-06 $5.38 $5.52 $5.20 $5.46 536 510
2021-12-03 $5.52 $5.60 $5.29 $5.40 536 699
2021-12-02 $5.64 $5.75 $5.49 $5.53 549 374
2021-12-01 $6.00 $6.03 $5.61 $5.67 738 990
2021-11-30 $5.93 $5.97 $5.76 $5.91 484 240
2021-11-29 $6.04 $6.07 $5.81 $5.95 408 377
2021-11-26 $5.94 $6.08 $5.89 $6.03 274 847
2021-11-24 $5.87 $6.05 $5.77 $6.03 332 339
2021-11-23 $5.94 $6.01 $5.75 $5.92 623 301
2021-11-22 $6.18 $6.20 $5.97 $6.00 400 852
2021-11-19 $5.99 $6.24 $5.99 $6.16 483 588
2021-11-18 $6.01 $6.14 $5.89 $6.03 723 723
2021-11-17 $6.02 $6.18 $5.97 $6.01 896 369
2021-11-16 $6.00 $6.09 $5.93 $6.01 693 347
2021-11-15 $6.09 $6.30 $5.99 $6.04 653 458
2021-11-12 $6.05 $6.12 $5.95 $6.08 704 972
2021-11-11 $5.77 $6.14 $5.77 $6.04 969 714
2021-11-10 $5.73 $5.92 $5.55 $5.75 922 749
2021-11-09 $5.90 $5.94 $5.73 $5.75 1 233 259
2021-11-08 $5.98 $6.00 $5.61 $5.85 7 142 498

About Applied Optoelectronics

Applied Optoelectronics, Inc. designs, manufactures, and sells fiber-optic networking products primarily for Internet data center, cable television (CATV), and fiber-to-the-home (FTTH) networking end-markets. It offers optical modules, optical transceivers, lasers, transmitters, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, CATV and telecommunication... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT